Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.990 | 8.029 | 8.029 | 8.029 | 188,632 | +0.07(+0.84%) |
Aug 28, 2014 | 7.856 | 7.985 | 7.798 | 7.962 | 181,285 | +0.12(+1.50%) |
Aug 27, 2014 | 7.800 | 7.851 | 7.736 | 7.845 | 241,322 | +0.09(+1.15%) |
Aug 26, 2014 | 7.806 | 7.840 | 7.745 | 7.756 | 220,588 | -0.06(-0.78%) |
Aug 25, 2014 | 7.734 | 7.817 | 7.734 | 7.817 | 297,011 | +0.09(+1.22%) |
Aug 22, 2014 | 7.789 | 7.789 | 7.684 | 7.723 | 204,379 | -0.04(-0.50%) |
Aug 21, 2014 | 7.734 | 7.773 | 7.706 | 7.761 | 315,476 | +0.00(+0.00%) |
Aug 20, 2014 | 7.872 | 7.806 | 7.712 | 7.761 | 483,762 | -0.04(-0.57%) |
Aug 19, 2014 | 7.944 | 7.944 | 7.761 | 7.806 | 267,131 | -0.10(-1.26%) |
Aug 18, 2014 | 7.955 | 7.950 | 7.828 | 7.906 | 221,517 | -0.04(-0.56%) |
Aug 15, 2014 | 7.944 | 7.955 | 7.856 | 7.950 | 337,922 | +0.06(+0.77%) |
Aug 14, 2014 | 7.950 | 7.972 | 7.800 | 7.889 | 242,230 | +0.02(+0.28%) |
Aug 13, 2014 | 7.861 | 7.922 | 7.839 | 7.867 | 185,771 | +0.01(+0.07%) |
Aug 12, 2014 | 7.839 | 7.871 | 7.759 | 7.861 | 121,026 | -0.02(-0.28%) |
Aug 11, 2014 | 7.861 | 7.955 | 7.789 | 7.883 | 266,945 | +0.09(+1.14%) |
Aug 08, 2014 | 7.595 | 7.784 | 7.595 | 7.795 | 206,080 | +0.17(+2.25%) |
Aug 07, 2014 | 7.678 | 7.678 | 7.551 | 7.623 | 167,227 | -0.01(-0.15%) |
Aug 06, 2014 | 7.545 | 7.679 | 7.545 | 7.634 | 115,337 | +0.02(+0.29%) |
Aug 05, 2014 | 7.651 | 7.661 | 7.501 | 7.612 | 216,438 | -0.02(-0.29%) |
Aug 04, 2014 | 7.457 | 7.639 | 7.451 | 7.634 | 442,742 | +0.16(+2.08%) |
Aug 01, 2014 | 7.506 | 7.579 | 7.473 | 7.479 | 341,930 | -0.07(-0.88%) |
Jul 31, 2014 | 7.645 | 7.698 | 7.484 | 7.545 | 361,363 | -0.13(-1.66%) |
Jul 30, 2014 | 7.761 | 7.789 | 7.639 | 7.673 | 324,912 | -0.08(-1.07%) |
Jul 29, 2014 | 7.761 | 7.806 | 7.712 | 7.756 | 210,490 | +0.04(+0.56%) |
Jul 28, 2014 | 7.817 | 7.817 | 7.712 | 7.712 | 313,026 | -0.09(-1.20%) |
Jul 25, 2014 | 7.806 | 7.822 | 7.759 | 7.806 | 352,224 | +0.03(+0.42%) |
Jul 24, 2014 | 7.872 | 7.872 | 7.751 | 7.773 | 278,706 | -0.03(-0.35%) |
Jul 23, 2014 | 7.888 | 7.888 | 7.778 | 7.800 | 297,402 | -0.07(-0.84%) |
Jul 22, 2014 | 7.894 | 7.954 | 7.850 | 7.866 | 427,839 | -0.02(-0.21%) |
Jul 21, 2014 | 7.844 | 7.927 | 7.762 | 7.883 | 352,338 | +0.04(+0.56%) |
Jul 18, 2014 | 7.784 | 7.894 | 7.751 | 7.839 | 195,324 | +0.05(+0.71%) |
Jul 17, 2014 | 7.916 | 7.932 | 7.756 | 7.784 | 217,335 | -0.10(-1.26%) |
Jul 16, 2014 | 7.767 | 7.905 | 7.729 | 7.883 | 355,858 | +0.17(+2.21%) |
Jul 15, 2014 | 7.806 | 7.806 | 7.652 | 7.712 | 286,989 | -0.08(-1.06%) |
Jul 14, 2014 | 7.751 | 7.806 | 7.735 | 7.795 | 211,865 | +0.05(+0.71%) |
Jul 11, 2014 | 7.795 | 7.795 | 7.723 | 7.740 | 124,111 | -0.04(-0.49%) |
Jul 10, 2014 | 7.740 | 7.806 | 7.733 | 7.778 | 131,617 | -0.02(-0.21%) |
Jul 09, 2014 | 7.806 | 7.833 | 7.767 | 7.795 | 139,179 | +0.03(+0.35%) |
Jul 08, 2014 | 7.778 | 7.806 | 7.712 | 7.767 | 196,077 | +0.02(+0.21%) |
Jul 07, 2014 | 7.806 | 7.916 | 7.718 | 7.751 | 164,120 | -0.08(-0.98%) |
Jul 03, 2014 | 7.800 | 7.828 | 7.828 | 7.828 | 88,046 | +0.04(+0.49%) |
Jul 02, 2014 | 7.861 | 7.927 | 7.784 | 7.789 | 169,504 | -0.06(-0.77%) |
Jul 01, 2014 | 7.833 | 7.927 | 7.833 | 7.850 | 200,203 | +0.02(+0.21%) |
Jun 30, 2014 | 7.894 | 7.932 | 7.795 | 7.833 | 276,654 | -0.08(-1.04%) |
Jun 27, 2014 | 7.976 | 7.976 | 7.866 | 7.916 | 183,343 | -0.06(-0.76%) |
Jun 26, 2014 | 7.943 | 7.993 | 7.866 | 7.976 | 184,700 | +0.03(+0.39%) |
Jun 25, 2014 | 7.945 | 7.989 | 7.923 | 7.945 | 368,790 | +0.00(+0.00%) |
Jun 24, 2014 | 8.098 | 8.098 | 7.912 | 7.945 | 310,630 | -0.13(-1.62%) |
Jun 23, 2014 | 8.082 | 8.164 | 8.043 | 8.076 | 222,632 | +0.02(+0.20%) |
Jun 20, 2014 | 8.235 | 8.235 | 7.918 | 8.060 | 663,160 | -0.15(-1.86%) |
Jun 19, 2014 | 8.235 | 8.282 | 8.207 | 8.213 | 173,490 | -0.02(-0.27%) |
Jun 18, 2014 | 8.245 | 8.272 | 8.191 | 8.235 | 247,942 | -0.01(-0.13%) |
Jun 17, 2014 | 8.300 | 8.306 | 8.191 | 8.245 | 241,038 | -0.05(-0.66%) |
Jun 16, 2014 | 8.251 | 8.371 | 8.251 | 8.300 | 433,563 | +0.05(+0.60%) |
Jun 13, 2014 | 8.114 | 8.251 | 8.065 | 8.251 | 564,742 | +0.19(+2.37%) |
Jun 12, 2014 | 7.918 | 8.060 | 7.863 | 8.060 | 521,900 | +0.17(+2.22%) |
Jun 11, 2014 | 7.896 | 7.896 | 7.820 | 7.885 | 206,659 | -0.01(-0.07%) |
Jun 10, 2014 | 7.869 | 7.896 | 7.847 | 7.891 | 169,146 | +0.04(+0.49%) |
Jun 06, 2014 | 7.809 | 7.855 | 7.776 | 7.852 | 141,056 | +0.05(+0.70%) |
Jun 05, 2014 | 7.776 | 7.822 | 7.716 | 7.798 | 423,925 | +0.04(+0.56%) |
Jun 04, 2014 | 7.683 | 7.754 | 7.661 | 7.754 | 160,330 | +0.10(+1.28%) |
Jun 03, 2014 | 7.634 | 7.688 | 7.607 | 7.656 | 205,906 | +0.03(+0.43%) |